Bristol Water PLC - BWRA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	142	140	140	142	140	17,000
September 04, 2025	143	140	140	143.13	140	68,735
September 03, 2025	144.5	144	144	144.96	144	200
September 02, 2025	144.5	144	144	144.96	144	15,537
September 01, 2025	144.95	144	144	144.95	144	2,049
August 29, 2025	144.87	144	144	145	144	18,629
August 28, 2025	144.87	144	144	144.87	144	9,192
August 27, 2025	144.95	144	144	144.95	144	32,539
August 26, 2025	144.96	144	144	144.96	144	10,604
August 22, 2025	144.96	144	144	144.96	144	474
August 21, 2025	144.8	144	144	144.96	144	6,582
August 20, 2025	144.8	144	144	144.96	144	14,963
August 19, 2025	144.8	144	144	144.8	144	2,270
August 18, 2025	144.23	144	144	144.25	144	4,100
August 15, 2025	144.1	144	144	144.8	144	16,744
August 14, 2025	144.5	144.5	144.5	144.5	144.5	0
August 13, 2025	145	145	145	146	143	12,159
August 12, 2025	144.83	144.5	144.5	144.83	144.5	2,600
August 11, 2025	144.85	144.5	144.5	144.85	144.5	274
August 08, 2025	144.9	144.5	144.5	144.9	144.5	1,896
August 07, 2025	144.9	144.5	144.5	144.9	144.5	200
August 06, 2025	144.9	144.5	144.5	144.9	144.5	200
August 05, 2025	144.5	144.5	144.5	144.5	144.5	0
August 04, 2025	143.86	144.5	144.5	144.97	143.86	7,431
August 01, 2025	144.98	144.5	144.5	144.98	143.86	22,621
July 31, 2025	143.86	144.5	144.5	144.5	143.86	6,954
July 30, 2025	143.86	144.5	144.5	144.5	143.86	13,912
July 29, 2025	143.86	144.5	144.5	144.5	143.86	10,678
July 28, 2025	145.48	144.5	144.5	146	143.3	34,378
July 25, 2025	145.55	144.5	144.5	145.55	143.86	30,529
July 24, 2025	144.86	144.5	144.5	145.62	144.5	4,186
July 23, 2025	145	145	145	145	145	0
July 22, 2025	145.13	145	145	145.13	145	30
July 21, 2025	145.86	145.5	145.5	146.64	145.5	5,951
July 18, 2025	145.5	145.5	145.5	145.5	145.5	0
July 17, 2025	145.86	145.5	145.5	145.86	145.5	2,820
July 16, 2025	146.64	145.5	145.5	146.64	145.5	8
July 15, 2025	145.82	145.5	145.5	146.65	145.5	21,343
July 14, 2025	145.65	145.5	145.5	146.65	145	57,460
July 11, 2025	145.67	144.5	144.5	145.67	144.5	20,403
July 10, 2025	145.7	144.5	144.5	145.7	144.5	15,902
July 09, 2025	145.85	144.5	144.5	145.85	144.5	10,250
July 08, 2025	145.75	144.5	144.5	145.85	144.5	711
July 07, 2025	146.4	144.5	144.5	146.4	144.5	200
July 04, 2025	146.4	145	145	146.4	145	2,400
July 03, 2025	147.17	145	145	147.17	145	22,100
July 02, 2025	148.7	146.5	146.5	148.7	146.5	26,561
July 01, 2025	148.7	147	147	148.7	147	5,349
June 30, 2025	148.72	147	147	148.72	147	37,272
June 27, 2025	148.05	147	147	148.8	147	28,202
June 26, 2025	148.04	147	147	148.8	147	10,420
June 25, 2025	149	147	147	149	147	254,765
June 24, 2025	148	147	147	149	147	33,453
June 23, 2025	147.85	146.5	146.5	147.85	146.5	6,049
June 20, 2025	147	147.85	146.5	147.85	146.9	7,745
June 19, 2025	146.5	145	145	146.5	145	2,330
June 18, 2025	144.85	144	144	146	144	8,245
June 17, 2025	143.7	144	144	144.8	143.7	19,489
June 16, 2025	144	143	143	145	143	16,882
June 13, 2025	139	141.5	141.5	143.5	139	22,796

Bristol Water PLC (BWRA.L) LSE